Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 24 |
| 2022-12-20 | 739.00 | 740.50 | 738.00 | 740.50 | 740.50 | 284 |
| 2022-12-19 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2022-12-16 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2022-12-15 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 22 |
| 2022-12-14 | 659.22 | 659.22 | 659.22 | 659.22 | 659.22 | 0 |
| 2022-12-13 | 659.22 | 659.22 | 659.22 | 659.22 | 659.22 | 0 |
| 2022-12-09 | 659.22 | 659.22 | 659.22 | 659.22 | 659.22 | 7,550 |
| 2022-12-08 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2022-12-07 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2022-12-06 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2022-12-05 | 746.00 | 746.00 | 720.00 | 720.00 | 720.00 | 1,031 |
| 2022-12-02 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 1,650 |
| 2022-12-01 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2022-11-30 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2022-11-29 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 140 |
| 2022-11-28 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2022-11-25 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2022-11-24 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2022-11-23 | 714.20 | 714.20 | 705.00 | 705.00 | 705.00 | 346 |
| 2022-11-22 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 138 |
| 2022-11-18 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 0 |
| 2022-11-17 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 137 |
| 2022-11-16 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 100 |
| 2022-11-15 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2022-11-14 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2022-11-11 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2022-11-10 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2022-11-09 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2022-11-08 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 8 |
| 2022-11-07 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 0 |
| 2022-11-04 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 0 |
| 2022-11-03 | 722.00 | 722.00 | 719.00 | 719.00 | 719.00 | 16 |
| 2022-11-01 | 707.61 | 707.61 | 707.61 | 707.61 | 707.61 | 0 |
| 2022-10-31 | 707.61 | 707.61 | 707.61 | 707.61 | 707.61 | 6 |
| 2022-10-28 | 705.00 | 707.27 | 705.00 | 707.27 | 707.27 | 3,222 |
| 2022-10-27 | 733.35 | 733.35 | 732.50 | 732.50 | 732.50 | 2,290 |
| 2022-10-26 | 715.00 | 734.35 | 715.00 | 726.60 | 726.60 | 42,147 |
| 2022-10-25 | 700.00 | 715.00 | 688.00 | 688.00 | 688.00 | 1,562 |
| 2022-10-24 | 679.31 | 690.00 | 679.31 | 690.00 | 690.00 | 12,596 |
| 2022-10-21 | 652.00 | 672.00 | 652.00 | 672.00 | 672.00 | 30,825 |
| 2022-10-20 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 30 |
| 2022-10-19 | 628.00 | 644.00 | 628.00 | 644.00 | 644.00 | 822 |
| 2022-10-18 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 15 |
| 2022-10-17 | 622.01 | 622.01 | 622.01 | 622.01 | 622.01 | 0 |
| 2022-10-14 | 622.01 | 622.01 | 622.01 | 622.01 | 622.01 | 0 |
| 2022-10-13 | 622.01 | 622.01 | 622.01 | 622.01 | 622.01 | 500 |
| 2022-10-12 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 29 |
| 2022-10-11 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 15 |
| 2022-10-10 | 617.99 | 617.99 | 617.99 | 617.99 | 617.99 | 0 |
| 2022-10-07 | 610.00 | 617.99 | 610.00 | 617.99 | 617.99 | 535 |
| 2022-10-06 | 582.89 | 582.89 | 582.89 | 582.89 | 582.89 | 0 |
| 2022-10-05 | 582.89 | 582.89 | 582.89 | 582.89 | 582.89 | 501 |
| 2022-10-04 | 530.01 | 530.01 | 530.01 | 530.01 | 530.01 | 7 |
| 2022-10-03 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 300 |
| 2022-09-30 | 499.97 | 499.97 | 499.97 | 499.97 | 499.97 | 0 |
| 2022-09-29 | 499.97 | 499.97 | 499.97 | 499.97 | 499.97 | 0 |
| 2022-09-28 | 499.97 | 499.97 | 499.97 | 499.97 | 499.97 | 0 |
| 2022-09-27 | 499.97 | 499.97 | 499.97 | 499.97 | 499.97 | 0 |
| 2022-09-26 | 499.97 | 499.97 | 499.97 | 499.97 | 499.97 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-04 | 0.1800 MXN |
| 2019-09-03 | 0.1800 MXN |
| 2019-06-04 | 0.1800 MXN |
| 2019-03-05 | 0.1800 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.